|
|
Closing price on 11/5/2021
|
|
| Open |
18.00 |
| High |
18.30 |
| Low |
17.90 |
| Volume |
389,700 |
| Split-adjusted Price |
15.63 |
|
|
MST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/5/2021
|
+0.20 / +1.11%
|
18.00
|
18.30
|
17.90
|
18.20
|
18.07
|
15.63
|
389,700
|
|
|
11/4/2021
|
-0.40 / -2.17%
|
18.40
|
18.40
|
17.50
|
18.00
|
18.12
|
15.46
|
726,300
|
|
|
11/3/2021
|
-0.70 / -3.66%
|
19.10
|
19.10
|
18.00
|
18.40
|
18.49
|
15.81
|
1,533,400
|
|
|
11/2/2021
|
0.00 / 0.00%
|
19.00
|
19.20
|
18.60
|
19.10
|
18.97
|
16.41
|
809,200
|
|
|
11/1/2021
|
+0.10 / +0.53%
|
19.20
|
20.40
|
19.00
|
19.10
|
19.56
|
16.41
|
1,747,308
|
|
|
10/29/2021
|
+1.70 / +9.83%
|
17.30
|
19.00
|
17.30
|
19.00
|
18.38
|
16.32
|
2,488,400
|
|
|
10/28/2021
|
+0.50 / +2.98%
|
16.80
|
17.50
|
16.60
|
17.30
|
17.03
|
14.86
|
1,051,700
|
|
|
10/27/2021
|
+0.10 / +0.60%
|
16.70
|
17.00
|
16.70
|
16.80
|
16.81
|
14.43
|
434,800
|
|
|
10/26/2021
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.50
|
16.70
|
16.62
|
14.35
|
275,200
|
|
|
10/25/2021
|
-0.10 / -0.60%
|
16.80
|
16.90
|
16.60
|
16.70
|
16.70
|
14.35
|
448,000
|
|
|
10/22/2021
|
+0.20 / +1.20%
|
16.60
|
17.00
|
16.50
|
16.80
|
16.87
|
14.43
|
387,900
|
|
|
10/21/2021
|
-0.10 / -0.60%
|
16.80
|
16.80
|
16.60
|
16.60
|
16.70
|
14.26
|
249,900
|
|
|
10/20/2021
|
-0.10 / -0.60%
|
16.80
|
16.80
|
16.50
|
16.70
|
16.67
|
14.35
|
348,900
|
|
|
10/19/2021
|
+0.50 / +3.07%
|
16.30
|
17.00
|
16.30
|
16.80
|
16.61
|
14.43
|
618,000
|
|
|
10/18/2021
|
-0.40 / -2.40%
|
16.50
|
16.80
|
16.30
|
16.30
|
16.57
|
14.00
|
378,900
|
|
|
10/15/2021
|
-0.30 / -1.76%
|
17.00
|
17.00
|
16.70
|
16.70
|
16.84
|
14.35
|
435,400
|
|
|
10/14/2021
|
+0.10 / +0.59%
|
16.90
|
17.10
|
16.60
|
17.00
|
16.92
|
14.60
|
482,300
|
|
|
10/13/2021
|
-0.20 / -1.17%
|
17.00
|
17.10
|
16.80
|
16.90
|
16.93
|
14.52
|
438,700
|
|
|
10/12/2021
|
-0.10 / -0.58%
|
17.20
|
17.30
|
17.00
|
17.10
|
17.15
|
14.69
|
325,800
|
|
|
10/11/2021
|
0.00 / 0.00%
|
17.30
|
17.50
|
17.20
|
17.20
|
17.35
|
14.78
|
550,500
|
|
|
10/8/2021
|
-0.10 / -0.58%
|
17.30
|
17.30
|
17.10
|
17.20
|
17.15
|
14.78
|
343,300
|
|
|
10/7/2021
|
+0.80 / +4.85%
|
16.70
|
17.30
|
16.40
|
17.30
|
16.96
|
14.86
|
921,200
|
|
|
10/6/2021
|
+0.30 / +1.85%
|
16.20
|
16.60
|
16.10
|
16.50
|
16.36
|
14.17
|
409,400
|
|
|
10/5/2021
|
+0.10 / +0.62%
|
16.10
|
16.20
|
16.00
|
16.20
|
16.05
|
13.92
|
208,300
|
|
|
10/4/2021
|
-0.20 / -1.23%
|
16.30
|
16.30
|
16.00
|
16.10
|
16.09
|
13.83
|
196,000
|
|
|
10/1/2021
|
-0.10 / -0.61%
|
16.50
|
16.50
|
16.10
|
16.30
|
16.25
|
14.00
|
163,100
|
|
|
9/30/2021
|
+0.30 / +1.86%
|
16.10
|
16.40
|
16.00
|
16.40
|
16.23
|
14.09
|
245,100
|
|
|
9/29/2021
|
+0.20 / +1.26%
|
15.90
|
16.10
|
15.70
|
16.10
|
15.84
|
13.83
|
225,000
|
|
|
9/28/2021
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.40
|
15.90
|
15.71
|
13.66
|
270,700
|
|
|
9/27/2021
|
-0.30 / -1.85%
|
16.20
|
16.30
|
15.70
|
15.90
|
15.99
|
13.66
|
589,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|